MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,677.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,776.44 2,780.06 2,776.44 2,779.54 144,318.2K
07:01 2,779.49 2,779.86 2,779.20 2,779.39 70,353.2K
07:02 2,779.26 2,780.35 2,779.21 2,780.35 62,155.9K
07:03 2,779.67 2,780.58 2,779.67 2,779.90 55,923.7K
07:04 2,780.09 2,780.95 2,780.09 2,780.95 123,169.3K
07:05 2,780.82 2,781.87 2,780.82 2,781.85 104,231.8K
07:06 2,782.16 2,782.96 2,782.16 2,782.72 78,027.7K
07:07 2,782.13 2,782.71 2,782.13 2,782.71 129,747.7K
07:08 2,782.93 2,783.15 2,782.51 2,782.61 81,751.2K
07:09 2,782.63 2,782.65 2,782.19 2,782.55 63,253.1K
07:10 2,782.67 2,782.91 2,782.55 2,782.55 38,428.3K
07:11 2,782.55 2,782.71 2,781.28 2,781.28 85,958.7K
07:12 2,781.21 2,781.95 2,781.21 2,781.95 30,350.5K
07:13 2,781.88 2,782.83 2,781.88 2,782.77 32,387.2K
07:14 2,782.84 2,783.23 2,782.84 2,783.23 32,282.9K
07:15 2,783.15 2,784.22 2,783.15 2,784.20 68,914.8K
07:16 2,784.31 2,784.95 2,784.31 2,784.95 59,123.8K
07:17 2,785.03 2,785.25 2,784.99 2,785.05 88,027.8K
07:18 2,785.07 2,785.32 2,785.07 2,785.12 68,528.0K
07:19 2,784.99 2,785.08 2,784.88 2,784.98 51,949.2K
07:20 2,784.29 2,784.29 2,783.75 2,783.78 113,115.3K
07:21 2,783.69 2,783.69 2,783.25 2,783.31 26,987.6K
07:22 2,783.40 2,783.97 2,783.40 2,783.97 19,404.3K
07:23 2,784.16 2,784.52 2,783.98 2,784.41 11,559.8K
07:24 2,784.22 2,784.26 2,783.94 2,784.04 14,783.9K
07:25 2,784.23 2,784.68 2,784.21 2,784.68 21,791.1K
07:26 2,784.69 2,785.10 2,784.67 2,785.07 29,051.5K
07:27 2,785.03 2,785.33 2,784.95 2,785.29 28,249.9K
07:28 2,785.36 2,785.71 2,785.34 2,785.71 40,181.6K
07:29 2,785.63 2,785.82 2,785.59 2,785.74 70,817.4K
07:30 2,785.86 2,786.02 2,785.34 2,785.34 85,458.9K
07:31 2,785.25 2,785.25 2,784.37 2,784.37 38,095.1K
07:32 2,784.43 2,784.50 2,784.08 2,784.24 20,365.0K
07:33 2,784.19 2,784.19 2,783.84 2,783.87 26,322.0K
07:34 2,783.88 2,783.94 2,783.60 2,783.94 20,432.9K
07:35 2,784.04 2,784.27 2,784.00 2,784.27 30,213.6K
07:36 2,784.25 2,784.27 2,783.95 2,783.96 17,485.5K
07:37 2,783.79 2,783.79 2,783.31 2,783.31 71,369.0K
07:38 2,783.15 2,783.37 2,783.07 2,783.11 21,676.8K
07:39 2,783.11 2,783.14 2,782.73 2,782.73 37,305.5K
07:40 2,782.77 2,782.85 2,782.57 2,782.66 24,342.1K
07:41 2,782.70 2,782.80 2,782.63 2,782.78 15,256.4K
07:42 2,782.81 2,782.86 2,782.73 2,782.83 21,564.5K
07:43 2,782.82 2,783.48 2,782.82 2,783.48 23,039.6K
07:44 2,783.46 2,783.68 2,783.46 2,783.68 44,132.2K
07:45 2,783.80 2,783.90 2,783.64 2,783.65 19,843.6K
07:46 2,783.75 2,783.81 2,783.58 2,783.65 20,659.7K
07:47 2,783.69 2,783.77 2,783.63 2,783.64 20,076.7K
07:48 2,783.69 2,783.82 2,783.65 2,783.67 19,531.5K
07:49 2,783.90 2,783.99 2,783.76 2,783.97 24,584.3K
07:50 2,783.84 2,783.88 2,783.66 2,783.66 17,412.4K
07:51 2,783.50 2,783.50 2,783.23 2,783.26 44,022.3K
07:52 2,783.30 2,783.50 2,782.99 2,783.50 19,077.1K
07:53 2,783.49 2,783.62 2,783.39 2,783.55 15,497.2K
07:54 2,783.67 2,783.76 2,783.53 2,783.76 56,680.6K
07:55 2,783.94 2,784.28 2,783.87 2,784.18 31,900.3K
07:56 2,784.13 2,784.19 2,784.08 2,784.19 13,286.6K
07:57 2,784.17 2,784.24 2,784.13 2,784.13 14,662.6K
07:58 2,784.10 2,784.15 2,784.01 2,784.09 9,503.1K
07:59 2,784.00 2,784.05 2,783.52 2,783.62 24,234.0K
08:00 2,783.55 2,783.57 2,783.15 2,783.25 20,104.6K
08:01 2,783.19 2,783.29 2,783.09 2,783.09 57,583.3K
08:02 2,783.07 2,783.08 2,782.91 2,782.91 21,093.1K
08:03 2,782.68 2,783.04 2,782.61 2,782.95 54,054.1K
08:04 2,782.87 2,783.05 2,782.79 2,783.05 24,838.0K
08:05 2,782.99 2,783.07 2,782.91 2,782.91 20,279.7K
08:06 2,782.90 2,782.99 2,782.70 2,782.74 13,530.3K
08:07 2,782.73 2,783.04 2,782.73 2,782.86 13,532.1K
08:08 2,782.90 2,783.10 2,782.87 2,783.02 29,788.1K
08:09 2,783.02 2,783.13 2,782.89 2,782.94 17,809.2K
08:10 2,782.94 2,782.96 2,782.77 2,782.90 29,335.4K
08:11 2,782.85 2,782.85 2,782.55 2,782.55 41,225.3K
08:12 2,782.56 2,782.60 2,782.38 2,782.42 17,389.3K
08:13 2,782.45 2,782.45 2,782.28 2,782.30 10,550.3K
08:14 2,782.26 2,782.31 2,782.14 2,782.23 12,281.6K
08:15 2,782.18 2,782.18 2,781.75 2,781.95 18,640.9K
08:16 2,782.04 2,782.08 2,781.85 2,781.93 18,231.4K
08:17 2,782.02 2,782.02 2,781.17 2,781.17 42,474.2K
08:18 2,781.28 2,781.80 2,781.28 2,781.56 30,766.9K
08:19 2,781.58 2,781.58 2,781.44 2,781.52 27,463.9K
08:20 2,781.70 2,781.82 2,781.65 2,781.77 30,959.6K
08:21 2,781.88 2,782.09 2,781.88 2,782.01 17,703.6K
08:22 2,782.34 2,782.37 2,782.19 2,782.26 13,264.5K
08:23 2,782.37 2,782.54 2,782.24 2,782.44 25,061.3K
08:24 2,782.45 2,782.77 2,782.45 2,782.74 17,881.6K
08:25 2,782.94 2,783.34 2,782.94 2,783.34 24,974.5K
08:26 2,783.18 2,783.51 2,783.07 2,783.14 26,376.6K
08:27 2,783.06 2,783.14 2,782.71 2,782.71 24,374.8K
08:28 2,782.85 2,782.85 2,782.50 2,782.50 17,119.8K
08:29 2,782.70 2,782.95 2,782.63 2,782.76 10,352.3K
08:30 2,782.70 2,782.91 2,782.57 2,782.58 22,493.6K
08:31 2,782.69 2,783.18 2,782.67 2,783.18 48,584.9K
08:32 2,783.19 2,783.26 2,783.05 2,783.26 17,997.6K
08:33 2,783.24 2,783.29 2,783.09 2,783.16 11,223.9K
08:34 2,783.17 2,783.27 2,783.05 2,783.14 10,046.8K
08:35 2,783.14 2,783.24 2,783.05 2,783.13 14,224.4K
08:36 2,783.13 2,783.34 2,783.12 2,783.34 31,101.2K
08:37 2,783.37 2,783.73 2,783.37 2,783.73 42,913.8K
08:38 2,783.74 2,783.83 2,783.42 2,783.42 31,679.0K
08:39 2,783.49 2,783.54 2,783.42 2,783.51 19,498.6K
08:40 2,783.42 2,783.76 2,783.42 2,783.71 51,408.6K
08:41 2,783.70 2,784.26 2,783.67 2,784.26 66,184.6K
08:42 2,784.33 2,784.70 2,784.26 2,784.59 21,716.1K
08:43 2,784.56 2,784.99 2,784.56 2,784.99 40,484.9K
08:44 2,784.96 2,785.15 2,784.86 2,785.14 30,734.2K
08:45 2,785.22 2,785.31 2,785.17 2,785.18 27,764.6K
08:46 2,785.39 2,785.87 2,785.38 2,785.87 32,283.6K
08:47 2,785.85 2,785.85 2,785.57 2,785.71 27,426.9K
08:48 2,785.72 2,785.85 2,785.70 2,785.85 35,905.9K
08:49 2,785.88 2,785.95 2,785.70 2,785.95 35,759.5K
08:50 2,785.93 2,786.06 2,785.87 2,785.89 26,831.0K
08:51 2,785.75 2,785.75 2,785.25 2,785.25 33,688.8K
08:52 2,785.00 2,785.00 2,784.72 2,784.72 14,034.4K
08:53 2,784.93 2,784.98 2,784.84 2,784.93 14,196.3K
08:54 2,784.99 2,785.11 2,784.66 2,784.66 27,534.2K
08:55 2,784.79 2,784.86 2,784.41 2,784.42 21,800.2K
08:56 2,784.37 2,784.54 2,784.32 2,784.54 13,083.0K
08:57 2,784.53 2,784.77 2,784.51 2,784.76 15,150.9K
08:58 2,784.66 2,784.77 2,784.57 2,784.71 12,288.2K
08:59 2,784.73 2,784.73 2,784.13 2,784.19 31,681.4K
09:00 2,784.03 2,784.03 2,783.60 2,783.63 35,558.9K
09:01 2,783.72 2,783.92 2,783.62 2,783.91 47,281.5K
09:02 2,783.92 2,784.68 2,783.92 2,784.68 55,499.7K
09:03 2,784.87 2,784.97 2,784.83 2,784.90 35,111.3K
09:04 2,784.74 2,784.76 2,784.35 2,784.40 20,373.5K
09:05 2,784.32 2,784.50 2,784.32 2,784.45 13,756.5K
09:06 2,784.50 2,784.64 2,784.44 2,784.60 21,482.1K
09:07 2,784.65 2,784.68 2,784.38 2,784.39 16,168.2K
09:08 2,784.33 2,784.36 2,784.16 2,784.16 28,226.5K
09:09 2,784.22 2,784.30 2,784.03 2,784.03 22,109.7K
09:10 2,784.02 2,784.05 2,783.87 2,783.89 28,677.6K
09:11 2,783.91 2,783.91 2,783.72 2,783.81 16,763.5K
09:12 2,783.78 2,783.78 2,783.67 2,783.69 28,084.3K
09:13 2,783.69 2,783.73 2,783.62 2,783.62 28,190.7K
09:14 2,783.70 2,783.73 2,783.11 2,783.15 73,733.8K
09:15 2,783.10 2,783.11 2,782.95 2,782.95 31,200.7K
09:16 2,783.04 2,783.05 2,782.82 2,782.86 28,588.8K
09:17 2,782.94 2,783.28 2,782.90 2,783.27 25,077.4K
09:18 2,783.17 2,783.42 2,783.17 2,783.42 21,248.9K
09:19 2,783.54 2,783.79 2,783.46 2,783.75 32,619.1K
09:20 2,783.66 2,783.66 2,783.45 2,783.59 24,985.1K
09:21 2,783.64 2,783.71 2,783.54 2,783.58 25,216.1K
09:22 2,783.60 2,784.00 2,783.60 2,784.00 34,322.5K
09:23 2,784.08 2,784.50 2,784.08 2,784.50 59,381.6K
09:24 2,784.48 2,784.69 2,784.48 2,784.67 33,957.9K
09:25 2,784.65 2,785.07 2,784.65 2,785.06 42,500.8K
09:26 2,785.04 2,785.10 2,784.99 2,785.06 38,439.0K
09:27 2,785.00 2,785.33 2,785.00 2,785.24 57,164.0K
09:28 2,785.26 2,785.49 2,785.26 2,785.48 46,853.1K
09:29 2,785.48 2,785.53 2,785.23 2,785.32 21,169.1K
09:30 2,785.25 2,785.40 2,785.23 2,785.40 31,535.7K
09:31 2,785.26 2,785.51 2,785.23 2,785.51 21,169.0K
09:32 2,785.60 2,786.01 2,785.56 2,786.01 44,723.7K
09:33 2,786.07 2,786.72 2,785.97 2,786.72 46,382.4K
09:34 2,786.94 2,787.18 2,786.94 2,787.06 72,257.9K
09:35 2,787.30 2,787.69 2,787.27 2,787.68 54,820.0K
09:36 2,787.71 2,787.98 2,787.53 2,787.96 95,836.6K
09:37 2,787.97 2,788.34 2,787.97 2,788.34 133,750.4K
09:38 2,788.21 2,788.56 2,788.21 2,788.30 91,393.6K
09:39 2,788.29 2,788.57 2,788.29 2,788.57 83,473.4K
09:40 2,788.70 2,788.90 2,788.65 2,788.90 58,171.1K
09:41 2,788.94 2,789.11 2,788.76 2,788.76 104,701.1K
09:42 2,788.83 2,788.85 2,788.65 2,788.65 63,068.6K
09:43 2,788.62 2,788.65 2,788.43 2,788.54 56,958.6K
09:44 2,788.61 2,788.70 2,788.50 2,788.67 49,053.1K
09:45 2,788.61 2,788.65 2,788.21 2,788.27 68,088.6K
09:46 2,788.24 2,788.39 2,788.01 2,788.15 41,898.6K
09:47 2,788.11 2,788.12 2,787.69 2,787.86 45,992.6K
09:48 2,787.89 2,787.98 2,787.82 2,787.93 31,882.2K
09:49 2,787.99 2,788.04 2,787.77 2,787.78 36,649.9K
09:50 2,787.75 2,787.75 2,787.25 2,787.25 48,246.1K
09:51 2,787.35 2,787.35 2,787.10 2,787.24 27,610.6K
09:52 2,787.10 2,787.68 2,787.09 2,787.68 37,958.8K
09:53 2,787.74 2,787.88 2,787.63 2,787.69 22,370.7K
09:54 2,787.53 2,787.60 2,787.46 2,787.53 30,488.2K
09:55 2,787.44 2,787.67 2,787.44 2,787.62 28,451.7K
09:56 2,787.69 2,787.83 2,787.64 2,787.81 37,436.0K
09:57 2,787.88 2,788.13 2,787.75 2,787.97 59,913.9K
09:58 2,787.96 2,788.26 2,787.94 2,787.94 57,171.1K
09:59 2,787.91 2,788.09 2,787.87 2,788.09 56,616.5K
10:00 2,775.43 2,775.43 2,773.75 2,774.32 611,853.8K
10:01 2,775.18 2,775.45 2,774.50 2,774.94 489,830.1K
10:02 2,775.23 2,777.08 2,775.23 2,776.75 607,782.1K
10:03 2,776.99 2,777.24 2,776.73 2,776.99 362,193.7K
10:04 2,777.11 2,778.66 2,777.11 2,778.66 386,838.6K
10:05 2,779.11 2,779.11 2,778.57 2,778.68 412,550.2K
10:06 2,778.74 2,779.41 2,778.74 2,779.34 411,195.5K
10:07 2,779.14 2,779.23 2,778.79 2,779.23 385,268.6K
10:08 2,779.30 2,779.30 2,778.72 2,778.98 257,162.9K
10:09 2,779.10 2,779.16 2,778.17 2,778.17 266,281.7K
10:10 2,778.03 2,778.03 2,776.57 2,776.78 445,134.7K
10:11 2,776.41 2,776.52 2,775.93 2,776.09 280,083.0K
10:12 2,776.05 2,776.45 2,776.04 2,776.32 199,407.0K
10:13 2,776.35 2,776.98 2,776.35 2,776.98 159,120.8K
10:14 2,776.71 2,776.71 2,775.58 2,776.10 225,168.8K
10:15 2,776.20 2,776.67 2,776.16 2,776.17 186,393.6K
10:16 2,776.22 2,776.22 2,774.84 2,775.46 325,937.4K
10:17 2,775.47 2,775.64 2,775.40 2,775.40 134,387.9K
10:18 2,775.43 2,775.95 2,774.91 2,775.80 208,022.6K
10:19 2,775.94 2,776.28 2,775.94 2,776.27 141,306.0K
10:20 2,776.39 2,776.65 2,776.24 2,776.65 389,110.5K
10:21 2,776.45 2,776.45 2,775.95 2,776.06 211,004.0K
10:22 2,776.11 2,777.64 2,776.05 2,777.64 269,389.6K
10:23 2,777.65 2,777.65 2,777.35 2,777.65 119,478.9K
10:24 2,777.61 2,778.07 2,777.32 2,778.05 206,334.4K
10:25 2,778.06 2,779.07 2,778.06 2,779.07 356,718.5K
10:26 2,778.66 2,778.81 2,778.10 2,778.16 210,966.2K
10:27 2,777.54 2,778.07 2,777.54 2,778.07 285,153.5K
10:28 2,778.10 2,778.12 2,777.38 2,777.61 237,518.6K
10:29 2,777.35 2,778.41 2,777.35 2,778.40 226,765.9K
10:30 2,779.50 2,780.23 2,779.49 2,780.23 293,399.9K
10:31 2,780.53 2,781.49 2,780.53 2,781.49 378,748.1K
10:32 2,781.64 2,781.93 2,781.39 2,781.64 306,168.9K
10:33 2,781.67 2,781.99 2,781.66 2,781.90 151,954.2K
10:34 2,781.93 2,782.21 2,781.83 2,782.01 152,818.2K
10:35 2,782.08 2,782.16 2,781.39 2,781.64 161,576.7K
10:36 2,781.63 2,781.63 2,780.20 2,780.20 288,832.1K
10:37 2,780.16 2,780.33 2,779.81 2,780.33 167,937.6K
10:38 2,780.34 2,780.87 2,779.97 2,779.97 184,420.7K
10:39 2,779.83 2,780.50 2,779.83 2,780.33 170,455.8K
10:40 2,780.41 2,780.62 2,780.31 2,780.62 112,833.8K
10:41 2,780.75 2,781.16 2,780.75 2,780.95 151,381.0K
10:42 2,780.92 2,780.92 2,780.30 2,780.47 151,720.4K
10:43 2,780.25 2,780.54 2,779.41 2,780.54 182,668.8K
10:44 2,780.60 2,780.60 2,780.27 2,780.35 177,881.0K
10:45 2,780.49 2,780.86 2,780.40 2,780.81 192,704.8K
10:46 2,780.75 2,780.76 2,780.44 2,780.60 94,895.9K
10:47 2,780.64 2,782.09 2,780.64 2,782.09 367,602.4K
10:48 2,782.06 2,782.69 2,781.88 2,782.43 192,171.5K
10:49 2,782.44 2,783.00 2,782.38 2,783.00 276,259.4K
10:50 2,783.06 2,783.46 2,782.69 2,783.39 225,561.4K
10:51 2,783.40 2,783.99 2,783.24 2,783.99 329,214.7K
10:52 2,784.13 2,784.74 2,784.13 2,784.74 203,587.7K
10:53 2,784.64 2,784.64 2,784.29 2,784.42 189,816.6K
10:54 2,784.35 2,784.69 2,783.26 2,783.26 303,500.3K
10:55 2,783.31 2,784.21 2,783.31 2,784.20 175,719.3K
10:56 2,784.12 2,784.12 2,783.36 2,783.79 314,709.4K
10:57 2,783.97 2,784.14 2,783.71 2,783.76 163,594.6K
10:58 2,783.76 2,784.46 2,783.52 2,784.29 266,711.5K
10:59 2,784.32 2,784.75 2,784.32 2,784.61 245,069.9K
11:00 2,784.76 2,785.32 2,784.76 2,785.23 242,147.1K
11:01 2,785.15 2,785.15 2,783.36 2,783.48 204,927.5K
11:02 2,783.46 2,783.46 2,783.17 2,783.27 158,491.4K
11:03 2,783.29 2,783.56 2,782.89 2,783.56 190,396.7K
11:04 2,783.52 2,784.60 2,783.45 2,784.60 179,635.7K
11:05 2,784.50 2,784.88 2,784.03 2,784.54 188,226.8K
11:06 2,784.71 2,785.35 2,784.70 2,785.35 583,502.2K
11:07 2,785.34 2,785.57 2,784.42 2,784.42 258,238.0K
11:08 2,784.48 2,784.70 2,784.26 2,784.26 146,467.2K
11:09 2,784.23 2,784.82 2,784.22 2,784.74 187,014.4K
11:10 2,784.93 2,785.30 2,784.63 2,784.77 148,445.5K
11:11 2,784.66 2,785.18 2,784.66 2,784.94 133,883.0K
11:12 2,784.99 2,785.02 2,784.11 2,784.11 148,906.5K
11:13 2,784.13 2,784.25 2,783.61 2,783.66 169,221.1K
11:14 2,783.58 2,783.67 2,782.89 2,782.89 101,157.5K
11:15 2,782.81 2,782.81 2,781.44 2,781.53 184,002.1K
11:16 2,781.74 2,782.53 2,781.56 2,782.53 188,960.5K
11:17 2,782.54 2,782.64 2,782.24 2,782.24 129,208.6K
11:18 2,782.69 2,782.69 2,782.33 2,782.62 255,718.6K
11:19 2,782.69 2,782.69 2,782.30 2,782.48 128,114.0K
11:20 2,782.37 2,782.37 2,781.98 2,782.37 143,306.9K
11:21 2,782.49 2,782.70 2,782.33 2,782.57 182,095.0K
11:22 2,782.57 2,782.64 2,782.40 2,782.52 139,993.3K
11:23 2,782.77 2,783.66 2,782.77 2,783.62 275,264.4K
11:24 2,783.68 2,783.93 2,783.68 2,783.91 169,134.2K
11:25 2,783.93 2,785.10 2,783.80 2,785.10 178,548.9K
11:26 2,785.24 2,785.28 2,785.04 2,785.04 97,299.1K
11:27 2,785.06 2,785.58 2,785.04 2,785.58 134,415.6K
11:28 2,785.67 2,785.85 2,785.57 2,785.61 320,639.8K
11:29 2,786.16 2,786.57 2,786.16 2,786.53 260,231.4K
11:30 2,786.52 2,786.73 2,785.55 2,785.55 133,548.6K
11:31 2,785.68 2,785.83 2,785.20 2,785.20 102,461.3K
11:32 2,785.06 2,785.06 2,784.63 2,784.67 126,701.7K
11:33 2,784.70 2,784.84 2,784.08 2,784.12 119,105.0K
11:34 2,784.15 2,784.16 2,783.61 2,783.61 148,996.2K
11:35 2,783.50 2,783.68 2,783.08 2,783.08 185,780.3K
11:36 2,783.10 2,783.15 2,782.90 2,782.90 154,942.3K
11:37 2,782.83 2,782.96 2,782.75 2,782.75 171,067.2K
11:38 2,782.93 2,783.36 2,782.92 2,783.08 181,514.7K
11:39 2,782.54 2,782.54 2,781.65 2,781.68 245,974.9K
11:40 2,781.58 2,781.83 2,781.48 2,781.75 257,886.9K
11:41 2,781.61 2,781.83 2,781.47 2,781.83 160,157.5K
11:42 2,781.93 2,781.95 2,781.38 2,781.38 182,829.1K
11:43 2,781.54 2,781.69 2,780.92 2,780.92 195,178.6K
11:44 2,780.81 2,781.75 2,780.81 2,781.66 149,593.0K
11:45 2,781.77 2,782.76 2,781.67 2,782.73 151,411.4K
11:46 2,781.62 2,782.32 2,781.62 2,782.32 140,841.3K
11:47 2,782.42 2,782.50 2,781.15 2,781.15 152,151.4K
11:48 2,781.20 2,781.43 2,780.98 2,781.31 96,029.6K
11:49 2,781.31 2,781.31 2,780.88 2,780.94 81,512.5K
11:50 2,780.91 2,780.91 2,779.44 2,779.83 218,060.2K
11:51 2,779.74 2,780.88 2,779.74 2,780.51 190,314.4K
11:52 2,780.52 2,780.62 2,780.41 2,780.42 60,105.1K
11:53 2,780.13 2,780.53 2,780.13 2,780.47 78,689.2K
11:54 2,780.46 2,780.62 2,780.36 2,780.46 87,895.8K
11:55 2,780.29 2,780.29 2,779.66 2,780.03 130,365.8K
11:56 2,780.04 2,780.11 2,779.85 2,779.94 131,872.2K
11:57 2,779.88 2,780.82 2,779.88 2,780.82 111,923.0K
11:58 2,780.66 2,780.67 2,780.51 2,780.60 111,883.1K
11:59 2,780.72 2,780.72 2,779.93 2,779.93 99,021.5K
12:00 2,779.67 2,779.68 2,778.65 2,778.65 211,385.7K
12:01 2,778.76 2,778.81 2,777.89 2,778.02 209,260.6K
12:02 2,778.01 2,778.31 2,777.70 2,777.70 168,352.7K
12:03 2,777.66 2,777.97 2,777.63 2,777.88 129,193.5K
12:04 2,778.02 2,778.19 2,777.85 2,778.12 169,045.8K
12:05 2,778.26 2,778.48 2,778.05 2,778.48 107,907.1K
12:06 2,778.29 2,778.87 2,778.29 2,778.87 301,475.6K
12:07 2,779.12 2,779.12 2,778.43 2,778.65 91,123.8K
12:08 2,778.73 2,779.17 2,778.63 2,779.05 109,067.9K
12:09 2,779.12 2,779.45 2,779.07 2,779.32 170,412.3K
12:10 2,779.29 2,780.13 2,779.29 2,780.13 155,658.9K
12:11 2,779.88 2,780.03 2,778.43 2,778.49 123,991.5K
12:12 2,778.59 2,778.64 2,778.46 2,778.51 65,205.1K
12:13 2,778.79 2,779.47 2,778.79 2,778.98 150,189.8K
12:14 2,778.96 2,779.01 2,778.25 2,778.37 119,097.4K
12:15 2,778.37 2,778.87 2,778.27 2,778.70 129,452.8K
12:16 2,778.77 2,778.94 2,778.63 2,778.91 113,249.2K
12:17 2,778.98 2,779.95 2,778.98 2,779.95 118,686.4K
12:18 2,780.08 2,780.08 2,779.46 2,779.48 102,336.6K
12:19 2,779.52 2,779.52 2,778.54 2,778.96 115,588.1K
12:20 2,778.94 2,779.08 2,778.74 2,779.01 70,596.0K
12:21 2,779.19 2,779.45 2,779.19 2,779.29 73,663.8K
12:22 2,779.09 2,779.41 2,778.96 2,779.18 128,951.4K
12:23 2,778.88 2,778.88 2,778.16 2,778.16 138,363.8K
12:24 2,778.19 2,778.56 2,777.98 2,778.47 102,916.9K
12:25 2,778.49 2,778.54 2,778.00 2,778.01 96,511.7K
12:26 2,777.99 2,778.49 2,777.99 2,778.49 77,850.8K
12:27 2,778.51 2,778.51 2,777.47 2,777.52 179,883.4K
12:28 2,777.55 2,777.55 2,777.20 2,777.29 88,097.7K
12:29 2,777.33 2,779.32 2,777.33 2,779.13 265,657.1K
12:30 2,779.28 2,779.28 2,778.63 2,778.75 109,837.5K
12:31 2,778.71 2,779.09 2,778.60 2,779.09 87,395.0K
12:32 2,779.12 2,779.12 2,778.74 2,778.74 67,293.6K
12:33 2,778.85 2,778.85 2,778.47 2,778.61 104,129.3K
12:34 2,778.60 2,779.11 2,778.60 2,778.86 124,869.0K
12:35 2,778.91 2,779.06 2,778.58 2,778.58 207,068.2K
12:36 2,778.54 2,778.86 2,778.45 2,778.84 68,240.0K
12:37 2,778.83 2,779.26 2,778.83 2,779.00 108,106.0K
12:38 2,779.11 2,779.12 2,778.67 2,778.68 61,201.8K
12:39 2,778.68 2,778.73 2,778.48 2,778.63 106,581.4K
12:40 2,778.65 2,778.91 2,778.65 2,778.91 93,086.4K
12:41 2,778.88 2,779.36 2,778.82 2,779.15 105,031.5K
12:42 2,779.10 2,779.10 2,778.68 2,778.68 88,773.1K
12:43 2,778.80 2,778.80 2,778.39 2,778.55 90,048.7K
12:44 2,778.54 2,778.89 2,778.54 2,778.84 79,304.2K
12:45 2,778.77 2,778.77 2,778.00 2,778.00 56,010.9K
12:46 2,778.06 2,779.15 2,778.06 2,779.05 125,952.4K
12:47 2,779.05 2,779.29 2,778.89 2,779.29 153,976.9K
12:48 2,779.31 2,779.75 2,779.23 2,779.75 113,445.5K
12:49 2,779.96 2,779.99 2,779.59 2,779.59 178,533.7K
12:50 2,779.32 2,779.35 2,779.04 2,779.35 102,135.2K
12:51 2,779.45 2,780.11 2,779.45 2,780.09 112,554.1K
12:52 2,780.06 2,780.32 2,779.80 2,780.27 48,968.7K
12:53 2,780.60 2,780.75 2,780.34 2,780.42 104,681.2K
12:54 2,780.36 2,780.36 2,779.90 2,779.93 108,036.8K
12:55 2,780.04 2,780.32 2,779.88 2,780.16 60,620.0K
12:56 2,780.40 2,780.66 2,780.33 2,780.34 109,075.3K
12:57 2,780.41 2,780.67 2,780.32 2,780.61 71,908.1K
12:58 2,780.78 2,780.87 2,780.56 2,780.56 151,995.8K
12:59 2,780.55 2,780.75 2,780.34 2,780.57 93,475.2K
13:00 2,780.57 2,781.23 2,780.57 2,781.09 150,404.5K
13:01 2,780.99 2,780.99 2,780.56 2,780.67 68,732.5K
13:02 2,780.73 2,780.88 2,780.58 2,780.61 108,468.4K
13:03 2,780.56 2,780.87 2,780.56 2,780.58 79,408.3K
13:04 2,780.66 2,780.90 2,780.57 2,780.89 116,917.3K
13:05 2,781.00 2,781.81 2,780.99 2,781.72 296,218.0K
13:06 2,782.12 2,782.18 2,781.92 2,781.99 100,230.1K
13:07 2,782.15 2,782.27 2,781.77 2,781.77 261,136.2K
13:08 2,781.72 2,782.52 2,781.67 2,782.45 101,714.5K
13:09 2,782.62 2,782.63 2,782.09 2,782.11 72,348.7K
13:10 2,782.12 2,782.66 2,782.12 2,782.59 121,904.2K
13:11 2,782.60 2,782.63 2,782.25 2,782.52 114,034.3K
13:12 2,782.54 2,782.83 2,782.11 2,782.14 240,357.8K
13:13 2,781.86 2,781.86 2,780.53 2,780.54 169,405.9K
13:14 2,780.44 2,780.51 2,780.18 2,780.21 103,439.0K
13:15 2,780.19 2,780.62 2,780.17 2,780.62 90,504.7K
13:16 2,780.60 2,780.88 2,780.59 2,780.65 82,225.8K
13:17 2,780.70 2,780.70 2,780.23 2,780.24 91,543.4K
13:18 2,780.33 2,780.33 2,779.24 2,779.24 200,882.6K
13:19 2,779.26 2,779.26 2,778.75 2,778.88 93,964.6K
13:20 2,778.93 2,779.73 2,778.93 2,779.73 117,995.3K
13:21 2,779.84 2,779.84 2,779.37 2,779.37 97,934.9K
13:22 2,779.39 2,779.63 2,779.09 2,779.63 62,861.0K
13:23 2,779.33 2,779.39 2,778.96 2,778.96 115,384.2K
13:24 2,779.12 2,779.43 2,779.10 2,779.11 100,672.3K
13:25 2,779.66 2,779.90 2,779.64 2,779.71 78,545.1K
13:26 2,779.68 2,780.22 2,779.68 2,780.22 78,182.1K
13:27 2,780.19 2,781.42 2,780.19 2,781.42 103,174.9K
13:28 2,781.69 2,782.18 2,781.61 2,781.68 109,367.8K
13:29 2,781.68 2,781.68 2,781.34 2,781.63 88,605.8K
13:30 2,781.72 2,782.29 2,781.72 2,782.11 76,923.3K
13:31 2,781.97 2,781.99 2,781.02 2,781.02 58,514.0K
13:32 2,781.12 2,781.68 2,781.12 2,781.52 116,840.8K
13:33 2,781.46 2,781.62 2,781.43 2,781.59 140,336.4K
13:34 2,781.65 2,781.70 2,781.46 2,781.66 77,012.5K
13:35 2,781.58 2,781.58 2,781.06 2,781.24 106,068.3K
13:36 2,781.13 2,781.15 2,780.98 2,781.11 73,734.2K
13:37 2,780.82 2,780.89 2,780.70 2,780.70 93,112.2K
13:38 2,781.02 2,781.39 2,780.84 2,781.39 86,564.7K
13:39 2,781.26 2,781.30 2,781.04 2,781.30 72,883.6K
13:40 2,781.26 2,781.41 2,781.07 2,781.17 63,602.5K
13:41 2,781.17 2,781.18 2,780.92 2,780.99 63,344.5K
13:42 2,781.06 2,781.42 2,781.06 2,781.39 89,983.2K
13:43 2,781.42 2,781.52 2,780.92 2,780.95 88,645.5K
13:44 2,780.88 2,780.88 2,779.04 2,779.04 165,373.7K
13:45 2,779.08 2,779.58 2,778.76 2,779.08 133,855.6K
13:46 2,778.98 2,779.67 2,778.84 2,778.84 62,821.0K
13:47 2,779.36 2,779.36 2,778.62 2,778.88 126,635.9K
13:48 2,778.81 2,779.14 2,778.77 2,778.98 55,884.1K
13:49 2,779.00 2,779.33 2,779.00 2,779.10 78,602.5K
13:50 2,779.29 2,779.36 2,778.95 2,779.27 141,859.8K
13:51 2,779.01 2,779.01 2,777.85 2,777.97 242,013.2K
13:52 2,778.12 2,778.25 2,777.37 2,777.65 141,982.0K
13:53 2,777.69 2,777.69 2,776.50 2,776.51 299,038.8K
13:54 2,776.50 2,776.61 2,775.20 2,775.20 275,636.8K
13:55 2,775.58 2,775.76 2,774.57 2,774.57 339,854.9K
13:56 2,774.15 2,774.96 2,773.78 2,774.96 277,222.6K
13:57 2,775.09 2,775.09 2,773.99 2,773.99 128,971.2K
13:58 2,774.26 2,774.87 2,774.08 2,774.70 123,982.0K
13:59 2,774.59 2,774.59 2,773.73 2,774.00 168,039.4K
14:00 2,774.09 2,774.09 2,773.72 2,773.89 131,996.7K
14:01 2,773.50 2,773.50 2,771.91 2,771.91 180,880.3K
14:02 2,771.72 2,771.72 2,767.96 2,768.15 624,035.4K
14:03 2,767.97 2,768.09 2,767.69 2,767.83 288,535.0K
14:04 2,768.00 2,768.00 2,767.48 2,767.76 169,275.3K
14:05 2,767.86 2,768.54 2,767.49 2,768.12 270,142.0K
14:06 2,768.17 2,769.11 2,768.08 2,769.11 166,090.2K
14:07 2,769.04 2,769.06 2,768.34 2,768.34 134,019.8K
14:08 2,768.34 2,770.00 2,768.34 2,770.00 168,965.0K
14:09 2,769.99 2,771.60 2,769.99 2,771.27 196,453.2K
14:10 2,771.02 2,771.02 2,769.99 2,770.03 123,140.9K
14:11 2,770.08 2,770.51 2,769.76 2,770.39 96,426.4K
14:12 2,770.54 2,770.54 2,769.54 2,769.71 103,514.2K
14:13 2,769.66 2,769.66 2,769.17 2,769.30 81,662.0K
14:14 2,769.44 2,769.92 2,768.81 2,769.92 126,050.1K
14:15 2,769.94 2,772.48 2,769.94 2,772.48 199,798.5K
14:16 2,772.59 2,772.59 2,771.50 2,771.50 124,215.9K
14:17 2,771.53 2,771.53 2,770.22 2,770.27 95,505.1K
14:18 2,770.31 2,770.31 2,769.02 2,769.40 99,147.5K
14:19 2,769.45 2,770.59 2,769.32 2,770.59 75,882.6K
14:20 2,771.17 2,771.33 2,770.50 2,770.94 243,828.2K
14:21 2,770.89 2,770.89 2,769.72 2,769.81 81,182.6K
14:22 2,769.74 2,769.85 2,769.21 2,769.21 105,055.8K
14:23 2,769.06 2,769.06 2,768.40 2,768.51 104,448.9K
14:24 2,768.39 2,768.55 2,768.21 2,768.24 87,467.2K
14:25 2,767.99 2,767.99 2,766.42 2,766.42 191,405.7K
14:26 2,766.36 2,766.36 2,765.95 2,766.09 189,719.2K
14:27 2,765.98 2,766.10 2,765.48 2,765.48 131,001.5K
14:28 2,765.50 2,765.50 2,764.81 2,765.01 308,994.0K
14:29 2,764.25 2,764.38 2,763.71 2,763.71 358,261.3K
14:30 2,763.75 2,765.65 2,763.75 2,765.27 348,483.6K
14:31 2,765.44 2,765.44 2,764.25 2,764.25 148,239.6K
14:32 2,764.12 2,764.41 2,763.96 2,764.02 124,679.6K
14:33 2,764.00 2,765.14 2,763.97 2,765.14 115,891.1K
14:34 2,764.96 2,764.96 2,763.68 2,763.72 194,025.8K
14:35 2,763.68 2,765.19 2,763.66 2,765.19 77,740.4K
14:36 2,765.53 2,765.66 2,765.16 2,765.56 107,352.2K
14:37 2,765.62 2,766.57 2,765.62 2,766.36 135,792.1K
14:38 2,766.75 2,767.44 2,766.64 2,767.44 97,669.4K
14:39 2,767.50 2,767.82 2,767.14 2,767.79 139,259.7K
14:40 2,767.28 2,767.33 2,766.03 2,766.03 87,599.0K
14:41 2,766.06 2,766.65 2,766.03 2,766.59 49,819.7K
14:42 2,766.69 2,767.11 2,766.04 2,767.11 111,658.8K
14:43 2,767.53 2,767.55 2,767.16 2,767.29 109,190.0K
14:44 2,766.91 2,766.91 2,765.85 2,766.21 131,836.2K
14:45 2,766.29 2,766.29 2,765.88 2,766.28 85,927.6K
14:46 2,766.16 2,766.33 2,766.05 2,766.13 62,083.3K
14:47 2,765.89 2,766.47 2,765.76 2,766.47 83,869.2K
14:48 2,766.52 2,767.18 2,766.46 2,767.02 60,955.4K
14:49 2,767.02 2,767.13 2,766.73 2,766.75 49,283.0K
14:50 2,766.51 2,766.91 2,766.24 2,766.90 42,480.0K
14:51 2,766.92 2,767.26 2,766.68 2,767.04 60,970.7K
14:52 2,767.13 2,768.08 2,767.13 2,768.08 122,693.8K
14:53 2,768.15 2,768.64 2,768.15 2,768.64 120,050.2K
14:54 2,768.66 2,768.79 2,768.23 2,768.23 136,966.0K
14:55 2,768.09 2,768.62 2,767.65 2,768.62 89,345.7K
14:56 2,768.74 2,770.95 2,768.74 2,770.95 184,464.0K
14:57 2,770.90 2,771.57 2,770.90 2,771.19 161,485.6K
14:58 2,771.22 2,771.55 2,771.22 2,771.48 105,644.1K
14:59 2,771.44 2,771.44 2,770.84 2,770.87 77,464.5K
15:00 2,770.59 2,770.59 2,769.27 2,769.27 70,938.3K
15:01 2,769.37 2,769.37 2,769.09 2,769.15 42,969.8K
15:02 2,769.40 2,769.40 2,768.76 2,768.77 62,823.9K
15:03 2,768.71 2,769.79 2,768.61 2,769.79 88,610.7K
15:04 2,769.89 2,769.97 2,769.60 2,769.61 40,179.5K
15:05 2,769.55 2,769.55 2,768.91 2,769.32 86,652.8K
15:06 2,769.17 2,769.30 2,768.82 2,769.30 133,688.7K
15:07 2,769.43 2,769.43 2,767.76 2,768.25 77,971.7K
15:08 2,768.18 2,768.22 2,767.34 2,767.79 63,129.3K
15:09 2,767.74 2,767.81 2,767.51 2,767.61 38,153.5K
15:10 2,767.62 2,767.87 2,767.45 2,767.45 42,762.6K
15:11 2,767.47 2,767.55 2,766.83 2,766.98 75,189.9K
15:12 2,766.99 2,767.34 2,766.99 2,767.12 101,636.7K
15:13 2,767.02 2,768.35 2,767.02 2,768.35 94,064.5K
15:14 2,768.34 2,768.59 2,768.31 2,768.38 47,727.4K
15:15 2,768.41 2,768.41 2,767.62 2,767.70 64,880.0K
15:16 2,767.74 2,767.80 2,767.59 2,767.59 62,049.8K
15:17 2,767.63 2,767.66 2,767.21 2,767.21 25,469.6K
15:18 2,767.31 2,767.76 2,766.95 2,767.76 191,879.8K
15:19 2,767.86 2,768.52 2,767.86 2,768.41 57,084.3K
15:20 2,768.35 2,769.49 2,768.35 2,769.49 121,399.1K
15:21 2,769.50 2,769.62 2,769.37 2,769.60 69,611.8K
15:22 2,769.69 2,769.88 2,769.63 2,769.86 88,132.9K
15:23 2,769.90 2,770.23 2,769.76 2,769.80 69,200.7K
15:24 2,769.79 2,769.79 2,769.38 2,769.45 34,631.9K
15:25 2,769.32 2,769.38 2,768.83 2,768.85 37,378.1K
15:26 2,768.82 2,769.39 2,768.82 2,769.34 33,982.1K
15:27 2,769.74 2,769.81 2,768.97 2,769.07 47,793.9K
15:28 2,769.06 2,769.06 2,768.73 2,768.81 93,428.2K
15:29 2,769.00 2,769.42 2,768.97 2,768.99 31,444.3K
15:30 2,769.04 2,769.55 2,769.00 2,769.42 61,143.4K
15:31 2,769.38 2,769.38 2,768.77 2,768.83 89,878.1K
15:32 2,768.96 2,769.47 2,768.96 2,769.13 123,231.3K
15:33 2,768.98 2,769.50 2,768.98 2,769.43 75,665.2K
15:34 2,769.46 2,769.72 2,769.33 2,769.39 72,538.1K
15:35 2,769.35 2,770.08 2,769.33 2,769.78 181,558.8K
15:36 2,769.68 2,769.68 2,769.29 2,769.41 104,436.4K
15:37 2,769.51 2,769.93 2,769.45 2,769.45 64,109.1K
15:38 2,769.35 2,769.35 2,768.51 2,768.53 92,561.4K
15:39 2,768.54 2,768.54 2,767.45 2,767.45 131,990.0K
15:40 2,767.62 2,767.97 2,767.59 2,767.97 46,078.2K
15:41 2,768.04 2,768.18 2,767.99 2,767.99 64,507.5K
15:42 2,768.11 2,768.11 2,767.80 2,767.80 69,134.9K
15:43 2,767.76 2,768.06 2,767.71 2,767.91 37,912.9K
15:44 2,767.94 2,768.06 2,767.90 2,768.00 33,698.0K
15:45 2,768.01 2,768.01 2,767.40 2,767.40 52,538.2K
15:46 2,767.54 2,767.54 2,766.74 2,766.75 98,053.3K
15:47 2,766.61 2,766.69 2,765.75 2,765.79 159,825.5K
15:48 2,765.68 2,765.68 2,765.33 2,765.50 86,830.2K
15:49 2,765.39 2,765.40 2,764.42 2,764.47 198,298.0K
15:50 2,764.51 2,764.51 2,763.44 2,763.54 164,014.3K
15:51 2,763.43 2,765.33 2,763.43 2,765.26 88,807.8K
15:52 2,765.12 2,765.50 2,764.99 2,765.02 62,707.7K
15:53 2,764.92 2,766.32 2,764.76 2,765.63 92,917.1K
15:54 2,765.61 2,765.61 2,765.01 2,765.12 59,840.2K
15:55 2,765.23 2,765.62 2,765.01 2,765.44 43,487.4K
15:56 2,765.03 2,765.05 2,764.73 2,764.73 77,469.0K
15:57 2,764.84 2,764.84 2,763.48 2,763.48 193,223.0K
15:58 2,762.81 2,762.87 2,762.41 2,762.73 242,240.8K
15:59 2,762.80 2,762.93 2,762.04 2,762.04 120,505.9K
16:00 2,761.98 2,761.98 2,760.65 2,760.72 222,325.8K
16:01 2,760.63 2,761.16 2,760.60 2,761.10 176,402.0K
16:02 2,760.91 2,760.92 2,760.28 2,760.51 91,337.4K
16:03 2,760.55 2,760.65 2,759.91 2,759.91 136,360.6K
16:04 2,759.85 2,760.03 2,759.20 2,759.20 141,011.4K
16:05 2,759.33 2,760.53 2,759.01 2,760.53 141,623.6K
16:06 2,760.56 2,760.62 2,760.17 2,760.62 84,763.7K
16:07 2,760.72 2,760.72 2,759.56 2,759.57 97,856.2K
16:08 2,759.62 2,760.35 2,759.61 2,760.35 45,553.7K
16:09 2,760.41 2,760.48 2,758.97 2,758.97 91,818.6K
16:10 2,758.90 2,758.95 2,758.40 2,758.91 117,464.1K
16:11 2,758.69 2,759.19 2,758.69 2,758.80 103,687.8K
16:12 2,758.58 2,758.67 2,756.47 2,756.47 232,033.4K
16:13 2,756.37 2,756.37 2,755.48 2,755.48 222,376.8K
16:14 2,755.89 2,757.21 2,755.89 2,757.21 206,351.2K
16:15 2,757.17 2,757.17 2,756.87 2,757.09 63,840.5K
16:16 2,757.12 2,758.58 2,756.96 2,758.58 119,818.8K
16:17 2,758.56 2,760.10 2,758.56 2,760.05 193,501.6K
16:18 2,759.98 2,760.29 2,759.77 2,760.29 75,983.1K
16:19 2,760.29 2,760.56 2,760.08 2,760.10 77,969.0K
16:20 2,760.13 2,760.97 2,760.08 2,760.92 78,884.8K
16:21 2,760.72 2,761.15 2,760.68 2,761.07 60,128.3K
16:22 2,761.11 2,761.60 2,761.11 2,761.56 84,791.9K
16:23 2,761.47 2,761.47 2,760.30 2,760.35 66,517.9K
16:24 2,760.48 2,760.48 2,760.17 2,760.17 42,405.9K
16:25 2,760.39 2,760.57 2,760.39 2,760.53 53,893.1K
16:26 2,760.52 2,760.66 2,760.00 2,760.08 62,808.6K
16:27 2,760.10 2,760.15 2,759.27 2,759.27 65,232.3K
16:28 2,759.37 2,759.37 2,758.72 2,759.02 231,767.9K
16:29 2,759.16 2,759.16 2,758.31 2,758.32 82,336.6K
16:30 2,758.20 2,758.20 2,757.80 2,757.85 49,218.8K
16:31 2,758.07 2,758.99 2,758.07 2,758.31 106,142.0K
16:32 2,758.44 2,758.44 2,757.76 2,757.90 66,450.9K
16:33 2,758.19 2,759.46 2,758.19 2,759.24 82,527.1K
16:34 2,759.19 2,759.26 2,758.53 2,758.54 59,247.1K
16:35 2,758.58 2,758.88 2,758.34 2,758.49 77,717.1K
16:36 2,758.07 2,758.29 2,758.04 2,758.14 107,633.0K
16:37 2,758.16 2,758.16 2,757.80 2,757.80 117,204.5K
16:38 2,757.98 2,758.11 2,757.95 2,757.95 47,835.5K
16:39 2,758.48 2,758.54 2,757.27 2,757.27 106,718.4K
16:40 2,757.29 2,757.29 2,756.45 2,756.45 157,094.4K
16:41 2,756.36 2,756.36 2,755.44 2,755.47 149,866.4K
16:42 2,755.38 2,756.16 2,754.86 2,755.91 225,877.6K
16:43 2,756.08 2,757.50 2,756.08 2,757.38 131,200.1K
16:44 2,757.83 2,757.83 2,757.28 2,757.51 78,012.2K
16:45 2,757.56 2,757.56 2,756.83 2,757.10 62,984.7K
16:46 2,757.03 2,757.30 2,756.95 2,757.01 75,662.5K
16:47 2,756.80 2,756.85 2,756.56 2,756.56 50,562.5K
16:48 2,756.55 2,756.90 2,756.55 2,756.90 72,825.0K
16:49 2,756.61 2,756.89 2,756.60 2,756.71 71,609.1K
16:50 2,757.51 2,757.51 2,756.91 2,757.27 161,942.4K
16:51 2,757.36 2,758.78 2,757.36 2,758.77 188,704.2K
16:52 2,758.86 2,759.43 2,758.86 2,759.40 171,533.4K
16:53 2,759.43 2,760.85 2,759.43 2,760.85 221,843.7K
16:54 2,761.07 2,762.06 2,761.07 2,761.63 173,487.2K
16:55 2,761.74 2,761.74 2,760.81 2,761.14 144,130.2K
16:56 2,761.33 2,761.38 2,760.67 2,760.70 63,608.9K
16:57 2,760.75 2,761.58 2,760.75 2,761.31 73,923.9K
16:58 2,761.27 2,761.28 2,759.92 2,759.92 119,361.4K
16:59 2,759.64 2,759.64 2,759.07 2,759.07 74,804.4K
17:00 2,759.06 2,760.45 2,758.99 2,760.33 106,089.0K
17:01 2,760.63 2,760.73 2,760.18 2,760.49 91,003.1K
17:02 2,761.09 2,763.27 2,760.98 2,763.09 260,341.4K
17:03 2,763.41 2,763.41 2,762.86 2,762.91 148,632.1K
17:04 2,763.03 2,763.03 2,762.25 2,762.76 120,847.2K
17:05 2,762.93 2,763.51 2,762.62 2,762.62 106,259.6K
17:06 2,763.18 2,763.29 2,762.44 2,762.44 136,133.0K
17:07 2,762.46 2,763.11 2,762.20 2,763.08 46,740.1K
17:08 2,763.13 2,764.55 2,763.13 2,764.30 152,437.2K
17:09 2,764.49 2,764.62 2,764.42 2,764.49 95,397.5K
17:10 2,764.55 2,764.55 2,763.64 2,763.64 79,104.4K
17:11 2,763.39 2,763.63 2,763.39 2,763.49 94,875.6K
17:12 2,763.57 2,763.92 2,763.33 2,763.51 119,174.0K
17:13 2,763.03 2,763.25 2,762.90 2,763.15 187,038.6K
17:14 2,763.36 2,765.27 2,763.35 2,764.56 133,521.5K
17:15 2,764.66 2,764.98 2,764.66 2,764.90 117,722.8K
17:16 2,764.23 2,764.23 2,763.43 2,763.43 81,979.6K
17:17 2,764.30 2,764.43 2,764.11 2,764.23 107,819.5K
17:18 2,764.38 2,765.51 2,764.38 2,765.51 87,014.4K
17:19 2,765.53 2,766.53 2,765.46 2,766.53 136,309.2K
17:20 2,766.56 2,766.56 2,765.11 2,765.11 133,988.0K
17:21 2,765.16 2,765.17 2,764.60 2,764.63 72,772.0K
17:22 2,764.72 2,764.72 2,764.17 2,764.28 177,810.1K
17:23 2,764.27 2,764.43 2,763.98 2,764.42 76,871.0K
17:24 2,764.44 2,764.80 2,764.18 2,764.18 60,848.5K
17:25 2,764.09 2,764.09 2,762.59 2,762.59 249,375.8K
17:26 2,762.63 2,763.23 2,762.60 2,763.23 84,889.4K
17:27 2,763.28 2,763.55 2,763.27 2,763.39 60,418.2K
17:28 2,763.41 2,763.70 2,762.79 2,762.90 55,189.3K
17:29 2,762.97 2,764.40 2,762.92 2,764.40 41,775.1K
17:30 2,764.32 2,764.32 2,762.72 2,763.44 85,098.8K
17:31 2,763.69 2,763.69 2,762.55 2,762.68 55,944.3K
17:32 2,762.70 2,763.03 2,762.37 2,763.03 72,483.6K
17:33 2,763.17 2,764.31 2,763.17 2,764.23 94,890.4K
17:34 2,764.52 2,765.39 2,764.52 2,765.27 83,368.3K
17:35 2,765.25 2,765.60 2,765.22 2,765.37 70,177.5K
17:36 2,765.31 2,765.31 2,764.45 2,765.08 64,062.9K
17:37 2,765.08 2,765.25 2,764.49 2,765.25 80,675.9K
17:38 2,764.78 2,764.80 2,764.12 2,764.79 71,376.5K
17:39 2,764.52 2,764.52 2,763.79 2,763.84 67,640.1K
17:40 2,763.68 2,764.09 2,763.44 2,764.09 43,484.5K
17:41 2,764.20 2,764.25 2,763.78 2,763.78 53,166.8K
17:42 2,763.45 2,763.45 2,762.03 2,762.18 250,744.8K
17:43 2,762.05 2,762.50 2,762.05 2,762.41 121,380.5K
17:44 2,762.55 2,762.55 2,762.10 2,762.35 54,023.0K
17:45 2,762.31 2,762.31 2,761.30 2,761.36 117,810.7K
17:46 2,761.28 2,761.60 2,760.68 2,761.47 152,190.7K
17:47 2,761.56 2,761.70 2,760.91 2,761.13 149,742.0K
17:48 2,761.30 2,761.51 2,761.08 2,761.08 120,380.1K
17:49 2,760.74 2,760.87 2,760.21 2,760.32 205,862.0K
17:50 2,760.19 2,760.19 2,759.26 2,759.73 120,992.2K
17:51 2,759.87 2,760.35 2,759.50 2,760.35 170,759.1K
17:52 2,760.36 2,761.04 2,760.36 2,760.98 104,967.6K
17:53 2,760.75 2,760.90 2,760.73 2,760.79 71,040.9K
17:54 2,760.53 2,760.88 2,760.44 2,760.44 71,611.6K
17:55 2,760.57 2,760.57 2,760.18 2,760.18 62,032.9K
17:56 2,760.23 2,760.25 2,759.87 2,760.12 60,883.5K
17:57 2,760.13 2,761.24 2,760.13 2,761.20 82,920.0K
17:58 2,761.39 2,762.09 2,761.39 2,762.09 111,462.9K
17:59 2,762.18 2,762.18 2,761.00 2,761.00 72,987.1K
18:00 2,760.91 2,760.91 2,758.74 2,758.92 146,604.7K
18:01 2,759.01 2,760.54 2,759.01 2,760.47 60,388.7K
18:02 2,760.52 2,760.91 2,760.14 2,760.15 101,415.3K
18:03 2,759.83 2,760.22 2,759.44 2,759.49 74,007.3K
18:04 2,759.34 2,760.83 2,759.34 2,760.82 65,011.1K
18:05 2,761.02 2,761.66 2,760.90 2,761.66 148,731.7K
18:06 2,761.52 2,762.26 2,761.52 2,762.11 79,425.8K
18:07 2,762.19 2,762.54 2,762.19 2,762.30 62,377.4K
18:08 2,762.38 2,762.38 2,761.88 2,761.94 55,510.8K
18:09 2,762.03 2,762.77 2,762.03 2,762.77 82,137.2K
18:10 2,762.70 2,762.70 2,762.27 2,762.36 89,198.2K
18:11 2,762.41 2,763.19 2,762.41 2,763.19 130,332.1K
18:12 2,763.12 2,763.62 2,763.12 2,763.44 131,304.6K
18:13 2,763.41 2,763.46 2,762.77 2,762.84 74,617.8K
18:14 2,762.75 2,763.18 2,762.69 2,763.18 27,525.8K
18:15 2,763.26 2,763.55 2,763.23 2,763.49 48,657.8K
18:16 2,763.86 2,764.06 2,762.64 2,762.79 62,079.7K
18:17 2,762.87 2,763.10 2,762.54 2,763.10 44,890.2K
18:18 2,763.32 2,764.10 2,763.32 2,764.04 71,803.2K
18:19 2,764.22 2,764.78 2,764.07 2,764.07 96,154.5K
18:20 2,762.72 2,762.81 2,762.23 2,762.46 68,199.3K
18:21 2,762.53 2,762.70 2,762.26 2,762.65 47,799.5K
18:22 2,762.91 2,763.08 2,762.35 2,762.57 67,731.5K
18:23 2,762.61 2,762.61 2,761.41 2,761.51 59,554.4K
18:24 2,761.43 2,762.07 2,761.43 2,762.01 96,291.6K
18:25 2,761.72 2,762.26 2,761.72 2,762.14 51,148.9K
18:26 2,762.15 2,762.28 2,761.93 2,762.09 69,434.9K
18:27 2,762.02 2,762.02 2,760.98 2,761.43 147,463.4K
18:28 2,761.53 2,761.60 2,761.20 2,761.22 48,763.6K
18:29 2,761.61 2,761.87 2,761.54 2,761.87 82,780.8K
18:30 2,761.70 2,762.35 2,761.47 2,762.35 151,283.1K
18:31 2,762.46 2,762.55 2,762.17 2,762.40 68,373.3K
18:32 2,762.30 2,762.46 2,762.19 2,762.30 83,503.1K
18:33 2,762.38 2,762.69 2,762.16 2,762.54 230,635.9K
18:34 2,762.21 2,762.21 2,761.76 2,762.21 138,961.0K
18:35 2,762.29 2,762.29 2,760.67 2,760.78 181,319.8K
18:36 2,760.95 2,761.56 2,760.85 2,761.56 164,116.1K
18:37 2,761.60 2,761.60 2,761.04 2,761.38 63,006.2K
18:38 2,761.67 2,761.76 2,761.30 2,761.76 70,703.4K
18:39 2,761.59 2,762.04 2,761.59 2,761.90 128,509.6K
18:40 2,762.03 2,762.03 2,762.03 2,762.03 1,600.1K
18:51 2,761.48 2,761.48 2,761.48 2,761.48 188,560.6K
19:05 2,760.08 2,760.08 2,757.49 2,757.68 212,271.4K
19:06 2,757.84 2,757.96 2,756.67 2,756.73 112,202.6K
19:07 2,756.58 2,756.58 2,755.72 2,756.38 162,278.0K
19:08 2,756.47 2,757.12 2,756.47 2,757.01 44,994.6K
19:09 2,756.99 2,757.08 2,756.45 2,756.45 82,080.7K
19:10 2,756.35 2,756.57 2,755.91 2,755.91 84,174.5K
19:11 2,755.69 2,755.75 2,754.81 2,754.81 225,367.6K
19:12 2,754.84 2,755.09 2,754.75 2,754.78 135,739.8K
19:13 2,754.82 2,754.94 2,754.20 2,754.27 138,191.6K
19:14 2,754.33 2,754.49 2,753.58 2,753.62 177,682.9K
19:15 2,753.48 2,753.48 2,752.64 2,753.42 180,897.6K
19:16 2,753.50 2,753.94 2,753.37 2,753.52 236,561.6K
19:17 2,753.48 2,753.48 2,752.18 2,752.53 184,904.5K
19:18 2,752.47 2,753.64 2,752.47 2,753.64 157,721.6K
19:19 2,753.61 2,753.65 2,753.09 2,753.24 105,048.2K
19:20 2,753.31 2,753.36 2,753.16 2,753.16 57,838.0K
19:21 2,753.58 2,754.99 2,753.48 2,754.96 112,183.4K
19:22 2,755.08 2,755.11 2,754.89 2,754.89 88,930.5K
19:23 2,754.92 2,754.97 2,754.37 2,754.39 93,243.5K
19:24 2,754.53 2,755.19 2,754.47 2,755.19 76,482.9K
19:25 2,755.23 2,755.63 2,755.23 2,755.63 117,621.7K
19:26 2,755.67 2,755.93 2,755.44 2,755.93 64,483.1K
19:27 2,755.99 2,756.08 2,755.86 2,756.05 29,382.6K
19:28 2,756.06 2,756.09 2,754.91 2,755.16 101,297.4K
19:29 2,755.00 2,755.09 2,754.16 2,754.22 150,695.3K
19:30 2,754.19 2,754.19 2,752.34 2,752.34 127,511.5K
19:31 2,752.24 2,752.24 2,751.77 2,751.90 92,237.4K
19:32 2,751.89 2,751.99 2,751.27 2,751.27 90,368.7K
19:33 2,751.30 2,751.32 2,750.62 2,750.67 132,383.4K
19:34 2,750.63 2,750.63 2,749.35 2,749.35 209,399.5K
19:35 2,749.26 2,749.42 2,748.98 2,749.42 120,303.6K
19:36 2,749.71 2,750.51 2,749.71 2,750.31 100,088.9K
19:37 2,750.37 2,750.92 2,750.34 2,750.87 39,416.4K
19:38 2,751.15 2,751.41 2,751.13 2,751.39 76,305.9K
19:39 2,751.31 2,751.95 2,751.30 2,751.76 42,625.9K
19:40 2,751.85 2,752.21 2,751.85 2,752.21 73,822.6K
19:41 2,752.04 2,752.11 2,751.96 2,752.05 58,138.2K
19:42 2,752.02 2,752.18 2,751.86 2,752.06 54,348.3K
19:43 2,752.17 2,752.42 2,752.17 2,752.20 67,751.6K
19:44 2,752.34 2,752.34 2,751.87 2,751.90 49,244.7K
19:45 2,751.24 2,751.27 2,750.79 2,750.79 107,346.2K
19:46 2,750.75 2,751.54 2,750.75 2,751.54 41,887.9K
19:47 2,751.57 2,752.29 2,751.57 2,752.29 54,510.5K
19:48 2,752.82 2,752.85 2,752.59 2,752.85 87,900.7K
19:49 2,752.91 2,753.02 2,752.77 2,752.96 155,208.8K
19:50 2,753.00 2,753.03 2,752.21 2,752.21 83,061.8K
19:51 2,752.27 2,752.27 2,751.73 2,751.99 41,979.7K
19:52 2,751.98 2,752.23 2,751.82 2,752.21 23,467.6K
19:53 2,752.24 2,752.28 2,752.09 2,752.15 55,534.9K
19:54 2,752.18 2,752.45 2,752.13 2,752.36 24,296.7K
19:55 2,752.36 2,752.36 2,751.97 2,752.06 24,020.9K
19:56 2,752.07 2,752.26 2,751.87 2,752.09 57,959.5K
19:57 2,752.07 2,752.07 2,751.63 2,751.63 28,423.1K
19:58 2,751.60 2,751.60 2,750.74 2,750.74 95,650.5K
19:59 2,750.77 2,750.77 2,749.69 2,749.69 147,333.7K
20:00 2,749.59 2,749.65 2,749.39 2,749.64 151,205.1K
20:01 2,749.61 2,749.66 2,749.45 2,749.60 89,779.1K
20:02 2,749.44 2,749.74 2,749.18 2,749.18 85,105.2K
20:03 2,749.28 2,749.47 2,749.24 2,749.26 85,937.0K
20:04 2,749.26 2,749.30 2,748.97 2,748.97 82,321.7K
20:05 2,748.92 2,749.13 2,748.72 2,748.78 61,196.9K
20:06 2,748.83 2,748.87 2,748.61 2,748.64 62,438.5K
20:07 2,748.54 2,748.54 2,748.32 2,748.43 65,187.6K
20:08 2,748.53 2,750.07 2,748.53 2,750.07 85,535.9K
20:09 2,749.94 2,750.29 2,749.92 2,749.92 87,512.5K
20:10 2,749.83 2,750.13 2,749.76 2,750.01 41,729.2K
20:11 2,750.00 2,750.04 2,749.48 2,749.64 61,789.6K
20:12 2,749.62 2,749.93 2,749.56 2,749.93 60,229.0K
20:13 2,749.94 2,750.14 2,749.94 2,750.06 22,897.0K
20:14 2,750.08 2,750.18 2,750.05 2,750.06 34,550.9K
20:15 2,750.08 2,750.10 2,749.86 2,750.04 49,876.0K
20:16 2,750.19 2,750.25 2,749.77 2,749.84 51,688.6K
20:17 2,749.93 2,750.44 2,749.93 2,750.36 41,652.5K
20:18 2,750.45 2,750.92 2,750.44 2,750.92 91,123.0K
20:19 2,751.14 2,751.58 2,751.14 2,751.39 91,658.9K
20:20 2,751.79 2,751.96 2,751.75 2,751.91 76,820.7K
20:21 2,751.89 2,752.03 2,751.85 2,751.93 43,146.4K
20:22 2,751.98 2,752.18 2,751.83 2,752.18 49,041.5K
20:23 2,752.19 2,752.19 2,751.88 2,751.92 16,297.7K
20:24 2,751.95 2,752.09 2,751.88 2,752.04 61,546.9K
20:25 2,752.08 2,752.47 2,752.08 2,752.35 41,577.5K
20:26 2,752.35 2,752.35 2,752.11 2,752.11 26,415.6K
20:27 2,752.11 2,752.18 2,751.98 2,751.98 25,654.4K
20:28 2,752.00 2,752.04 2,751.78 2,751.89 30,761.3K
20:29 2,751.86 2,751.86 2,751.44 2,751.47 47,584.0K
20:30 2,751.49 2,751.49 2,751.05 2,751.05 24,895.5K
20:31 2,750.84 2,750.96 2,750.74 2,750.74 56,677.9K
20:32 2,750.64 2,750.93 2,750.58 2,750.85 13,900.2K
20:33 2,750.73 2,751.02 2,750.73 2,750.98 36,444.1K
20:34 2,751.07 2,751.34 2,751.06 2,751.25 64,561.6K
20:35 2,751.23 2,751.35 2,751.21 2,751.23 82,026.1K
20:36 2,751.19 2,751.62 2,751.19 2,751.62 90,624.8K
20:37 2,751.65 2,751.94 2,751.65 2,751.93 26,700.3K
20:38 2,751.88 2,752.01 2,751.86 2,751.88 37,084.4K
20:39 2,751.89 2,752.33 2,751.89 2,752.33 82,992.3K
20:40 2,752.33 2,752.69 2,752.33 2,752.67 63,197.9K
20:41 2,752.72 2,752.75 2,752.52 2,752.53 50,337.9K
20:42 2,752.74 2,753.02 2,752.63 2,753.02 50,570.6K
20:43 2,752.95 2,753.11 2,752.95 2,753.03 32,863.3K
20:44 2,753.18 2,753.67 2,753.18 2,753.64 49,630.5K
20:45 2,753.70 2,753.97 2,753.69 2,753.97 79,174.5K
20:46 2,754.23 2,754.51 2,754.17 2,754.51 74,315.7K
20:47 2,754.60 2,755.26 2,754.60 2,755.26 69,142.3K
20:48 2,755.27 2,755.36 2,755.18 2,755.36 82,468.2K
20:49 2,755.38 2,755.51 2,755.35 2,755.43 71,424.8K
20:50 2,755.44 2,755.92 2,755.44 2,755.89 94,237.8K
20:51 2,755.93 2,755.93 2,755.87 2,755.87 46,111.4K
20:52 2,755.91 2,755.91 2,755.31 2,755.31 56,493.4K
20:53 2,755.34 2,755.62 2,755.25 2,755.62 43,830.9K
20:54 2,755.69 2,756.60 2,755.69 2,756.59 82,667.9K
20:55 2,756.47 2,756.94 2,756.47 2,756.74 85,742.0K
20:56 2,756.88 2,757.33 2,756.88 2,757.23 205,155.5K
20:57 2,757.96 2,758.04 2,757.56 2,758.02 109,191.0K
20:58 2,758.08 2,758.41 2,758.03 2,758.38 73,025.0K
20:59 2,758.49 2,758.72 2,758.41 2,758.58 50,012.1K
21:00 2,758.56 2,758.56 2,757.55 2,757.55 97,391.7K
21:01 2,757.71 2,757.71 2,757.23 2,757.33 44,128.8K
21:02 2,757.40 2,757.40 2,757.06 2,757.10 31,767.7K
21:03 2,757.17 2,757.18 2,756.99 2,757.18 27,869.4K
21:04 2,757.00 2,757.00 2,756.53 2,756.53 53,487.1K
21:05 2,756.45 2,756.45 2,755.80 2,755.80 94,853.2K
21:06 2,755.49 2,755.49 2,755.30 2,755.35 54,702.0K
21:07 2,755.36 2,755.40 2,754.81 2,754.87 24,847.0K
21:08 2,754.93 2,754.96 2,754.67 2,754.81 41,446.8K
21:09 2,754.80 2,754.80 2,754.58 2,754.73 41,639.5K
21:10 2,754.97 2,755.64 2,754.96 2,755.64 69,647.7K
21:11 2,755.65 2,755.76 2,755.55 2,755.55 28,871.4K
21:12 2,755.65 2,755.76 2,755.57 2,755.58 21,841.8K
21:13 2,755.63 2,755.84 2,755.54 2,755.54 28,188.0K
21:14 2,755.58 2,756.26 2,755.58 2,756.26 30,000.1K
21:15 2,756.30 2,756.40 2,756.21 2,756.21 28,604.4K
21:16 2,756.20 2,756.20 2,755.53 2,755.56 38,920.7K
21:17 2,755.63 2,755.64 2,755.42 2,755.47 40,073.0K
21:18 2,755.33 2,755.64 2,755.33 2,755.52 22,576.4K
21:19 2,755.60 2,755.98 2,755.57 2,755.92 17,804.3K
21:20 2,756.00 2,756.01 2,755.68 2,755.70 68,002.6K
21:21 2,755.67 2,755.92 2,755.59 2,755.90 29,208.5K
21:22 2,755.82 2,756.06 2,755.82 2,756.06 25,611.3K
21:23 2,756.07 2,756.12 2,755.89 2,756.12 56,120.2K
21:24 2,756.16 2,756.56 2,756.07 2,756.56 55,985.3K
21:25 2,756.59 2,756.59 2,756.08 2,756.19 73,972.1K
21:26 2,756.26 2,756.26 2,755.81 2,756.22 49,595.6K
21:27 2,756.17 2,756.58 2,756.17 2,756.36 46,502.9K
21:28 2,756.47 2,756.66 2,756.41 2,756.66 115,269.2K
21:29 2,756.72 2,756.82 2,756.49 2,756.61 41,798.1K
21:30 2,756.73 2,756.94 2,756.73 2,756.88 36,693.7K
21:31 2,756.84 2,756.92 2,756.63 2,756.66 56,753.3K
21:32 2,756.88 2,756.89 2,756.78 2,756.79 22,171.5K
21:33 2,756.77 2,756.79 2,756.71 2,756.71 25,016.9K
21:34 2,756.62 2,756.70 2,756.10 2,756.10 33,569.6K
21:35 2,756.06 2,756.06 2,755.87 2,755.95 65,667.7K
21:36 2,755.88 2,755.91 2,755.56 2,755.65 45,736.0K
21:37 2,755.65 2,755.65 2,755.40 2,755.45 34,667.0K
21:38 2,755.44 2,755.44 2,754.39 2,754.43 70,177.9K
21:39 2,754.39 2,754.82 2,754.39 2,754.82 33,363.1K
21:40 2,754.83 2,755.03 2,754.76 2,754.98 35,473.7K
21:41 2,755.07 2,755.38 2,755.07 2,755.38 16,787.9K
21:42 2,755.61 2,755.64 2,755.49 2,755.52 26,210.0K
21:43 2,755.42 2,755.47 2,755.29 2,755.29 45,369.0K
21:44 2,755.27 2,755.27 2,755.13 2,755.16 30,447.8K
21:45 2,755.17 2,755.17 2,754.74 2,754.76 39,360.4K
21:46 2,754.70 2,754.71 2,754.33 2,754.33 43,005.0K
21:47 2,754.36 2,754.36 2,754.11 2,754.14 22,077.9K
21:48 2,754.10 2,754.34 2,754.10 2,754.34 83,780.3K
21:49 2,754.31 2,754.34 2,754.24 2,754.33 21,698.1K
21:50 2,754.33 2,754.67 2,754.33 2,754.63 43,156.8K
21:51 2,754.61 2,754.86 2,754.61 2,754.81 34,115.4K
21:52 2,754.87 2,754.89 2,754.68 2,754.68 29,045.4K
21:53 2,754.73 2,754.74 2,754.60 2,754.60 47,316.6K
21:54 2,754.66 2,754.73 2,754.62 2,754.72 36,377.6K
21:55 2,754.79 2,754.95 2,754.76 2,754.95 26,167.5K
21:56 2,755.00 2,755.01 2,754.89 2,754.98 32,564.6K
21:57 2,754.96 2,754.96 2,754.72 2,754.75 20,640.2K
21:58 2,754.50 2,754.67 2,754.50 2,754.56 22,894.7K
21:59 2,754.52 2,754.64 2,754.45 2,754.51 32,451.7K
22:00 2,754.30 2,754.55 2,754.30 2,754.51 19,317.0K
22:01 2,754.53 2,754.53 2,754.19 2,754.19 40,222.4K
22:02 2,754.19 2,754.34 2,754.09 2,754.09 33,319.2K
22:03 2,754.09 2,754.09 2,753.75 2,753.91 42,389.7K
22:04 2,753.91 2,753.91 2,753.79 2,753.83 45,155.4K
22:05 2,753.85 2,754.17 2,753.75 2,754.15 50,091.2K
22:06 2,754.20 2,754.37 2,754.20 2,754.37 37,202.3K
22:07 2,754.39 2,754.68 2,754.39 2,754.60 37,974.5K
22:08 2,754.52 2,755.49 2,754.52 2,755.49 78,713.3K
22:09 2,755.56 2,755.82 2,755.50 2,755.82 75,230.2K
22:10 2,755.80 2,755.80 2,755.62 2,755.67 25,164.2K
22:11 2,755.75 2,755.79 2,755.64 2,755.66 65,596.1K
22:12 2,755.68 2,755.84 2,755.65 2,755.65 25,621.8K
22:13 2,755.71 2,755.92 2,755.67 2,755.92 54,427.8K
22:14 2,755.96 2,756.71 2,755.96 2,756.71 67,658.8K
22:15 2,756.73 2,757.84 2,756.73 2,757.84 90,806.6K
22:16 2,757.85 2,758.27 2,757.68 2,758.27 61,339.4K
22:17 2,758.28 2,758.41 2,758.20 2,758.41 67,894.0K
22:18 2,758.45 2,758.45 2,758.15 2,758.15 133,840.1K
22:19 2,758.14 2,758.17 2,757.61 2,757.61 40,997.4K
22:20 2,757.53 2,757.53 2,757.12 2,757.12 30,143.6K
22:21 2,757.00 2,757.15 2,756.90 2,757.15 38,208.4K
22:22 2,757.13 2,757.29 2,756.99 2,756.99 20,680.9K
22:23 2,756.85 2,756.99 2,756.81 2,756.93 28,650.1K
22:24 2,756.92 2,756.98 2,756.45 2,756.75 57,502.8K
22:25 2,756.76 2,756.76 2,756.57 2,756.62 36,876.9K
22:26 2,756.69 2,756.70 2,756.47 2,756.51 33,056.3K
22:27 2,756.51 2,756.54 2,756.38 2,756.38 36,775.7K
22:28 2,756.40 2,756.40 2,756.19 2,756.36 30,139.8K
22:29 2,756.39 2,756.39 2,755.90 2,755.91 36,116.1K
22:30 2,755.93 2,755.93 2,755.44 2,755.57 94,770.2K
22:31 2,755.55 2,755.66 2,755.17 2,755.17 41,141.0K
22:32 2,755.05 2,755.05 2,754.44 2,754.44 66,573.7K
22:33 2,754.23 2,754.31 2,753.94 2,753.97 59,230.3K
22:34 2,753.98 2,754.30 2,753.96 2,753.96 38,005.2K
22:35 2,754.08 2,754.14 2,753.15 2,753.42 105,017.4K
22:36 2,753.39 2,753.39 2,753.02 2,753.02 26,650.5K
22:37 2,753.05 2,753.27 2,753.05 2,753.25 50,246.6K
22:38 2,753.22 2,753.30 2,752.05 2,752.05 86,326.9K
22:39 2,751.82 2,751.82 2,751.38 2,751.38 87,191.6K
22:40 2,750.98 2,751.04 2,750.89 2,750.89 63,962.8K
22:41 2,751.28 2,751.35 2,751.19 2,751.35 28,750.7K
22:42 2,751.48 2,751.80 2,751.48 2,751.73 44,907.7K
22:43 2,751.70 2,752.00 2,751.70 2,751.94 60,369.0K
22:44 2,751.95 2,751.95 2,751.53 2,751.53 59,672.3K
22:45 2,751.61 2,751.65 2,751.60 2,751.60 26,730.2K
22:46 2,751.40 2,751.51 2,751.40 2,751.49 49,222.7K
22:47 2,751.47 2,751.51 2,751.07 2,751.08 38,989.1K
22:48 2,751.09 2,751.09 2,750.81 2,750.81 43,162.7K
22:49 2,750.78 2,750.78 2,750.44 2,750.47 39,846.9K
22:50 2,750.55 2,750.59 2,750.41 2,750.50 31,111.8K
22:51 2,750.47 2,750.55 2,750.25 2,750.25 55,547.7K
22:52 2,750.24 2,750.24 2,750.01 2,750.04 23,565.2K
22:53 2,750.00 2,750.05 2,749.69 2,749.81 45,747.6K
22:54 2,749.78 2,749.93 2,749.75 2,749.75 29,621.4K
22:55 2,749.69 2,749.75 2,749.58 2,749.72 55,148.3K
22:56 2,749.66 2,749.74 2,749.41 2,749.47 33,797.8K
22:57 2,749.35 2,749.39 2,749.20 2,749.21 35,281.0K
22:58 2,749.21 2,749.66 2,749.21 2,749.59 48,617.3K
22:59 2,749.53 2,749.65 2,749.47 2,749.65 68,179.0K
23:00 2,749.58 2,749.68 2,749.37 2,749.42 46,177.9K
23:01 2,749.49 2,749.85 2,749.48 2,749.85 48,791.4K
23:02 2,749.87 2,750.03 2,749.69 2,749.70 59,507.5K
23:03 2,749.66 2,749.73 2,749.44 2,749.66 39,165.4K
23:04 2,749.65 2,749.65 2,749.20 2,749.20 42,736.5K
23:05 2,749.23 2,749.42 2,749.16 2,749.42 34,195.1K
23:06 2,749.26 2,749.70 2,749.24 2,749.59 33,442.8K
23:07 2,749.53 2,749.66 2,749.40 2,749.49 42,513.4K
23:08 2,749.36 2,749.41 2,749.31 2,749.31 45,401.2K
23:09 2,749.26 2,749.34 2,749.03 2,749.31 37,869.8K
23:10 2,749.15 2,750.78 2,749.03 2,750.70 88,428.7K
23:11 2,750.59 2,750.99 2,750.59 2,750.97 51,358.9K
23:12 2,751.14 2,752.05 2,751.14 2,751.87 64,859.6K
23:13 2,751.98 2,752.26 2,751.81 2,752.17 42,089.3K
23:14 2,752.17 2,752.30 2,751.49 2,751.61 56,455.1K
23:15 2,751.54 2,751.54 2,751.04 2,751.08 59,689.9K
23:16 2,750.98 2,750.98 2,749.83 2,749.83 68,405.0K
23:17 2,749.71 2,750.59 2,749.71 2,750.35 98,755.7K
23:18 2,750.47 2,750.47 2,749.53 2,749.53 51,634.7K
23:19 2,749.63 2,749.64 2,749.50 2,749.57 43,140.1K
23:20 2,749.54 2,749.55 2,749.24 2,749.41 54,714.6K
23:21 2,749.37 2,750.04 2,749.06 2,749.71 36,660.9K
23:22 2,750.61 2,750.97 2,750.27 2,750.92 87,054.1K
23:23 2,750.94 2,751.12 2,750.72 2,750.87 42,110.2K
23:24 2,751.07 2,751.39 2,750.94 2,751.04 77,009.2K
23:25 2,750.96 2,751.02 2,750.66 2,750.78 43,599.0K
23:26 2,750.72 2,751.86 2,750.72 2,751.86 69,649.6K
23:27 2,751.98 2,752.75 2,751.88 2,752.60 69,371.8K
23:28 2,752.54 2,752.66 2,752.16 2,752.23 56,896.6K
23:29 2,752.21 2,752.21 2,751.89 2,751.97 60,076.0K
23:30 2,751.91 2,751.95 2,751.41 2,751.42 31,338.9K
23:31 2,751.43 2,751.49 2,751.12 2,751.12 38,991.1K
23:32 2,751.20 2,751.46 2,751.19 2,751.32 37,135.8K
23:33 2,751.40 2,751.64 2,751.16 2,751.20 47,347.2K
23:34 2,751.30 2,751.30 2,750.67 2,750.67 54,613.7K
23:35 2,751.13 2,751.13 2,750.69 2,750.69 61,753.8K
23:36 2,750.61 2,750.76 2,749.78 2,749.78 90,755.1K
23:37 2,749.75 2,749.75 2,748.93 2,748.93 97,318.0K
23:38 2,749.05 2,749.23 2,748.84 2,749.21 79,516.6K
23:39 2,749.20 2,749.35 2,748.90 2,748.93 187,065.1K
23:40 2,748.88 2,749.28 2,748.88 2,749.27 156,348.4K
23:41 2,749.34 2,750.59 2,749.34 2,750.36 176,694.8K
23:42 2,750.52 2,750.54 2,749.96 2,749.99 88,209.6K
23:43 2,749.90 2,750.21 2,749.90 2,750.12 162,825.9K
23:44 2,750.12 2,751.57 2,750.12 2,751.47 94,018.7K
23:45 2,750.81 2,751.14 2,750.81 2,750.98 105,210.3K
23:46 2,750.69 2,751.55 2,750.51 2,751.26 178,635.0K
23:47 2,751.64 2,751.88 2,751.27 2,751.27 144,840.3K
23:48 2,750.86 2,751.41 2,750.42 2,750.50 163,734.8K
23:49 2,750.66 2,751.53 2,750.43 2,751.40 198,470.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available